KissMeData/058860/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241104	2640	2565	2665	2540	864441	2261835095	00	0.00	N	2	75
3	20241028	2565	2610	2695	2540	679212	1775974190	00	0.00	N	5	-45
4	20241021	2610	2690	2720	2600	609599	1614378135	00	0.00	N	5	-90
5	20241014	2700	2725	2775	2695	1625329	4432186665	00	0.00	N	5	-25
6	20241007	2725	2715	2850	2685	2598041	7173019260	00	0.00	N	2	5
7	20240930	2720	2930	3045	2660	10445749	30057763815	00	0.00	N	2	75
8	20240923	2645	2650	2795	2575	5189037	13872885950	00	0.00	N	2	40
9	20240919	2605	2470	2955	2450	17541105	48720497555	00	0.00	N	2	135
10	20240909	2470	2420	2480	2380	183520	448129570	00	0.00	N	2	30
11	20240902	2440	2585	2585	2415	251454	625727225	00	0.00	N	5	-140
12	20240826	2580	2590	2620	2555	164944	424252095	00	0.00	N	5	-10
13	20240819	2590	2560	2610	2530	264748	682630850	00	0.00	N	2	25
14	20240812	2565	2525	2575	2520	221739	564520930	00	0.00	N	2	40
15	20240805	2525	2585	2590	2305	815297	1976722965	00	0.00	N	5	-65
16	20240729	2590	2615	2645	2585	324862	851289610	00	0.00	N	5	-20
17	20240722	2610	2670	2675	2575	497201	1303290085	00	0.00	N	5	-60
18	20240715	2670	2700	2705	2660	338972	909247105	00	0.00	N	5	-30
19	20240708	2700	2710	2710	2685	149169	402906295	00	0.00	N	5	-10
20	20240701	2710	2720	2755	2680	284846	771689985	00	0.00	N	5	-20
21	20240624	2730	2800	2805	2715	399832	1101886555	00	0.00	N	5	-65
22	20240617	2795	2815	2825	2790	403353	1131622100	00	0.00	N	5	-25
23	20240610	2820	2850	2985	2815	2016396	5902373955	00	0.00	N	5	-35
24	20240603	2855	2810	2920	2810	1283012	3673994870	00	0.00	N	2	20
25	20240527	2835	2885	2900	2810	387586	1110644070	00	0.00	N	5	-45
26	20240520	2880	2885	2910	2875	304771	880238945	00	0.00	N	5	-15
27	20240513	2895	2910	2925	2875	280029	813407210	00	0.00	N	5	-15
28	20240507	2910	2900	2940	2885	418484	1218769230	00	0.00	N	2	25
29	20240429	2885	2860	2910	2835	321636	922390530	00	0.00	N	2	40
30	20240422	2845	2815	2870	2795	451986	1283591805	00	0.00	N	2	30
31	20240415	2815	2900	2910	2775	641429	1815022850	00	0.00	N	5	-100
32	20240408	2915	2885	2920	2875	241911	701197410	00	0.00	N	2	20
33	20240401	2895	2940	2965	2875	448979	1307807085	00	0.00	N	5	-45
34	20240325	2940	2965	2990	2925	447525	1323962265	00	0.00	N	5	-25
35	20240318	2965	2940	2970	2915	519982	1529775425	00	0.00	N	2	25
36	20240311	2940	2960	2985	2905	947652	2779060805	00	0.00	N	5	-25
37	20240304	2965	3080	3105	2955	1170462	3549023955	00	0.00	N	5	-120
38	20240226	3085	3160	3210	3040	2590138	8089499855	00	0.00	N	5	-60
39	20240219	3145	3130	3365	3115	4335387	14096333750	00	0.00	N	2	25
40	20240213	3120	3050	3135	3035	995048	3072244110	00	0.00	N	2	65
41	20240205	3055	3050	3100	3035	1098622	3365509010	00	0.00	N	2	20
42	20240129	3035	2990	3050	2920	1164196	3460395955	00	0.00	N	2	40
43	20240122	2995	3025	3185	2950	2816063	8633120110	00	0.00	N	5	-50
44	20240115	3045	3100	3200	2870	5673599	17448420645	00	0.00	N	5	-55
45	20240108	3100	3080	3170	3065	1438679	4509472195	00	0.00	N	2	20
46	20240102	3080	2995	3145	2995	1043065	3206722420	00	0.00	N	2	65
47	20231226	3015	3130	3150	2985	849356	2594706315	00	0.00	N	5	-115
48	20231218	3130	3040	3130	3035	1224786	3776713890	00	0.00	N	2	95
49	20231211	3035	3025	3155	3010	3572734	11018470855	00	0.00	N	2	25
50	20231204	3010	3055	3080	2980	1292147	3898756610	00	0.00	N	5	-40
51	20231127	3050	2925	3360	2870	12265536	38317103740	00	0.00	N	2	125
52	20231120	2925	2920	2985	2895	729328	2144117395	00	0.00	N	2	5
53	20231113	2920	2895	2960	2825	906327	2636988085	00	0.00	N	2	35
54	20231106	2885	3105	3130	2865	1444894	4339080475	00	0.00	N	5	-205
55	20231030	3090	2900	3100	2890	1384771	4166599215	00	0.00	N	2	190
56	20231023	2900	2875	3045	2850	1596026	4689888300	00	0.00	N	5	-5
57	20231016	2905	3025	3145	2880	2267626	6861943800	00	0.00	N	5	-150
58	20231010	3055	3060	3105	2950	1525666	4638792185	00	0.00	N	5	-5
59	20231004	3060	3140	3180	2960	1542418	4698297620	00	0.00	N	5	-150
60	20230925	3210	3270	3325	3120	1718670	5491466370	00	0.00	N	5	-95
61	20230918	3305	3320	3935	3265	39285554	143222884595	00	0.00	N	5	-75
62	20230911	3380	3225	3470	3150	3377781	11082379695	00	0.00	N	2	155
63	20230904	3225	3180	3290	3115	2025046	6490041845	00	0.00	N	5	-10
64	20230828	3235	3155	3550	3140	5671311	18753101200	00	0.00	N	2	115
65	20230821	3120	2930	3580	2900	10072464	33513103640	00	0.00	N	2	185
66	20230814	2935	3080	3090	2860	970311	2871161750	00	0.00	N	5	-140
67	20230807	3075	3100	3130	3020	1123584	3455064230	00	0.00	N	5	-25
68	20230731	3100	2925	3135	2880	1529561	4635531575	00	0.00	N	2	185
69	20230724	2915	3035	3060	2695	1891094	5385491015	00	0.00	N	5	-120
70	20230717	3035	3050	3165	2985	1447843	4431344910	00	0.00	N	5	-15
71	20230710	3050	3020	3145	3005	1112752	3399669610	00	0.00	N	3	0
72	20230703	3050	3350	3390	3015	2198070	7101751770	00	0.00	N	5	-310
73	20230626	3360	3350	3490	3330	3975563	13606689775	00	0.00	N	2	10
74	20230619	3350	3230	3570	3160	9331615	31987825830	00	0.00	N	2	95
75	20230612	3255	3365	3410	3180	1880726	6231056130	00	0.00	N	5	-120
76	20230605	3375	3305	3850	3260	10003743	35711681295	00	0.00	N	2	75
77	20230530	3300	3170	3370	3170	883558	2876900900	00	0.00	N	2	160
78	20230522	3140	3320	3350	3130	1014554	3274067420	00	0.00	N	5	-180
79	20230515	3320	3080	3360	3040	1378919	4412182065	00	0.00	N	2	250
80	20230508	3070	3220	3405	3070	2368079	7591586450	00	0.00	N	5	-150
81	20230502	3220	3275	3410	3175	807700	2662935850	00	0.00	N	5	-55
82	20230424	3275	3340	3430	3215	1490892	4952175005	00	0.00	N	5	-80
83	20230417	3355	3540	3555	3305	1862939	6421875580	00	0.00	N	5	-175
84	20230410	3530	3380	3570	3325	2659757	9216686260	00	0.00	N	2	120
85	20230403	3410	3570	3715	3405	3207870	11379704275	00	0.00	N	5	-165
86	20230327	3575	3765	3795	3525	3432462	12526888355	00	0.00	N	5	-195
87	20230320	3770	3860	4260	3670	11744681	46863198740	00	0.00	N	5	-75
88	20230313	3845	3875	4015	3660	6424613	24518879465	00	0.00	N	5	-90
89	20230306	3935	4605	4630	3825	9429981	39760408250	00	0.00	N	5	-655
90	20230227	4590	4220	5230	4070	49404926	234709067835	00	0.00	N	2	365
91	20230220	4225	3640	4765	3615	42625892	186823700260	00	0.00	N	2	555
92	20230213	3670	3930	4180	3655	8149542	31894976760	00	0.00	N	5	-210
93	20230206	3880	3480	4165	3430	46928048	181710770125	00	0.00	N	2	400
94	20230130	3480	3045	3725	2915	37632152	130131149370	00	0.00	N	2	560
95	20230125	2920	2625	2990	2590	7286240	20617324465	00	0.00	N	2	320
96	20230116	2600	2475	2980	2420	5621527	15220663750	00	0.00	N	2	155
97	20230109	2445	2400	2460	2400	113037	274879585	00	0.00	N	2	45
98	20230102	2400	2410	2430	2330	184834	438895695	00	0.00	N	5	-15
99	20221226	2415	2495	2535	2380	405132	996077680	00	0.00	N	5	-85
100	20221219	2500	2520	2545	2480	209158	524516190	00	0.00	N	5	-40
101	20221212	2540	2485	2595	2470	203172	511969230	00	0.00	N	2	50
102	20221205	2490	2600	2625	2455	265277	667175070	00	0.00	N	5	-115
103	20221128	2605	2565	2640	2530	318805	822672630	00	0.00	N	2	40
104	20221121	2565	2460	2750	2400	2713142	7053497100	00	0.00	N	2	75
105	20221114	2490	2465	2540	2445	224584	561320075	00	0.00	N	2	25
106	20221107	2465	2465	2510	2405	445673	1085249555	00	0.00	N	3	0
107	20221031	2465	2410	2485	2405	163113	399434345	00	0.00	N	2	55
108	20221024	2410	2400	2445	2390	113369	274192335	00	0.00	N	2	10
109	20221017	2400	2430	2500	2375	122606	299959945	00	0.00	N	5	-30
110	20221011	2430	2535	2535	2335	187976	455756290	00	0.00	N	5	-105
111	20221004	2535	2630	2655	2505	138882	356236895	00	0.00	N	5	-50
112	20220926	2585	2750	2750	2505	423122	1113994510	00	0.00	N	5	-175
113	20220919	2760	2760	2855	2700	401672	1119972065	00	0.00	N	2	5
114	20220913	2755	2815	2870	2745	327215	922093905	00	0.00	N	5	-60
115	20220905	2815	2770	2885	2750	436150	1228383320	00	0.00	N	2	15
116	20220829	2800	2815	2915	2745	511516	1447558710	00	0.00	N	5	-75
117	20220822	2875	2845	2925	2790	836285	2406441430	00	0.00	N	2	40
118	20220816	2835	2810	2845	2715	602730	1673945565	00	0.00	N	2	40
119	20220808	2795	2770	2835	2765	647808	1812332605	00	0.00	N	2	15
120	20220801	2780	2670	2820	2610	765309	2099197235	00	0.00	N	2	105
121	20220725	2675	2675	2715	2615	634779	1700596510	00	0.00	N	2	35
122	20220718	2640	2490	2680	2485	728076	1885212235	00	0.00	N	2	165
123	20220711	2475	2590	2800	2455	4906500	13149963890	00	0.00	N	5	-120
124	20220704	2595	2480	2615	2420	561281	1424097325	00	0.00	N	2	115
125	20220627	2480	2385	2520	2340	463032	1127805255	00	0.00	N	2	140
126	20220620	2340	2445	2445	2205	499289	1149524710	00	0.00	N	5	-65
127	20220613	2405	2530	2530	2310	723153	1761481355	00	0.00	N	5	-155
128	20220607	2560	2615	2625	2530	322938	832903960	00	0.00	N	5	-55
129	20220530	2615	2675	2735	2590	446856	1195100935	00	0.00	N	5	-55
130	20220523	2670	2680	2705	2595	675278	1797659580	00	0.00	N	5	-10
131	20220516	2680	2600	2780	2590	1469699	3991464030	00	0.00	N	2	95
132	20220509	2585	2550	2645	2485	565963	1452369465	00	0.00	N	3	0
133	20220502	2585	2560	2675	2550	403468	1058264605	00	0.00	N	2	20
134	20220425	2565	2570	2620	2540	403956	1043700975	00	0.00	N	5	-45
135	20220418	2610	2555	2645	2550	570840	1482957710	00	0.00	N	2	40
136	20220411	2570	2430	2700	2400	2121933	5462722595	00	0.00	N	2	135
137	20220404	2435	2490	2505	2410	414890	1023234980	00	0.00	N	5	-55
138	20220328	2490	2410	2495	2410	361383	886256270	00	0.00	N	2	80
139	20220321	2410	2400	2420	2375	255443	612005840	00	0.00	N	2	15
140	20220314	2395	2325	2410	2295	269015	636413130	00	0.00	N	2	70
141	20220307	2325	2300	2325	2215	207984	470092155	00	0.00	N	2	40
142	20220228	2285	2250	2345	2225	224326	513892705	00	0.00	N	2	35
143	20220221	2250	2265	2280	2185	371995	833691950	00	0.00	N	5	-20
144	20220214	2270	2270	2275	2175	213934	476741630	00	0.00	N	5	-20
145	20220207	2290	2290	2370	2265	270879	626051865	00	0.00	N	3	0
146	20220203	2290	2230	2300	2205	130768	294424515	00	0.00	N	2	105
147	20220124	2185	2355	2375	2080	628005	1372024775	00	0.00	N	5	-175
148	20220117	2360	2450	2450	2360	316228	759730570	00	0.00	N	5	-95
149	20220110	2455	2590	2590	2450	260677	650738735	00	0.00	N	5	-75
150	20220103	2530	2540	2570	2495	364782	920359095	00	0.00	N	5	-10
151	20211227	2540	2500	2580	2495	435395	1107462930	00	0.00	N	2	40
152	20211220	2500	2415	2520	2385	234540	574055290	00	0.00	N	2	80
153	20211213	2420	2480	2495	2400	242450	592424170	00	0.00	N	5	-60
154	20211206	2480	2455	2500	2430	206344	509453985	00	0.00	N	2	25
155	20211129	2455	2400	2455	2260	511296	1205950475	00	0.00	N	2	40
156	20211122	2415	2550	2555	2410	340891	849116755	00	0.00	N	5	-135
157	20211115	2550	2520	2575	2490	430828	1089745455	00	0.00	N	2	50
158	20211108	2500	2490	2500	2415	365975	900553845	00	0.00	N	2	10
159	20211101	2490	2545	2580	2475	243593	615290970	00	0.00	N	5	-50
160	20211025	2540	2560	2610	2530	273197	701725260	00	0.00	N	5	-30
161	20211018	2570	2555	2635	2550	371230	962306835	00	0.00	N	2	15
162	20211012	2555	2500	2555	2425	497266	1235873145	00	0.00	N	2	55
163	20211005	2500	2470	2520	2400	475027	1164757450	00	0.00	N	2	15
164	20210927	2485	2595	2615	2485	379610	964053165	00	0.00	N	5	-110
165	20210923	2595	2640	2655	2595	162817	426291265	00	0.00	N	5	-60
166	20210913	2655	2640	2655	2590	333536	874927700	00	0.00	N	2	10
167	20210906	2645	2720	2730	2600	422888	1131383320	00	0.00	N	5	-75
168	20210830	2720	2690	2735	2670	511320	1380904830	00	0.00	N	2	45
169	20210823	2675	2520	2685	2505	524456	1378014125	00	0.00	N	2	155
170	20210817	2520	2785	2790	2505	801417	2124248105	00	0.00	N	5	-280
171	20210809	2800	2945	2945	2760	652414	1856988945	00	0.00	N	5	-145
172	20210802	2945	2860	2950	2810	566148	1628998145	00	0.00	N	2	85
173	20210726	2860	2975	2980	2845	820995	2388956980	00	0.00	N	5	-115
174	20210719	2975	3105	3110	2935	990396	2965682255	00	0.00	N	5	-135
175	20210712	3110	3080	3180	3060	916044	2858580135	00	0.00	N	2	30